Invesco S&P 500 QVM UCITS ETF (PQVG.L) LSE
5,344.50
+36.5(+0.69%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5,305 | 5,344.5 | 5,344.5 | 5,348.48 | 5,305 | 2,842 |
| April 01, 2026 | 5,314 | 5,308 | 5,308 | 5,330.14 | 5,290.4 | 1,193 |
| March 31, 2026 | 5,239.96 | 5,245.5 | 5,245.5 | 5,252.34 | 5,215 | 1,670 |
| March 30, 2026 | 5,214 | 5,242 | 5,242 | 5,270 | 5,214 | 463 |
| March 27, 2026 | 5,277.95 | 5,233.5 | 5,233.5 | 5,277.95 | 5,233.5 | 141 |
| March 26, 2026 | 5,242 | 5,257 | 5,257 | 5,329 | 5,242 | 42 |
| March 25, 2026 | 5,318.08 | 5,301 | 5,301 | 5,318.08 | 5,282 | 274 |
| March 24, 2026 | 5,241.48 | 5,284.5 | 5,284.5 | 5,284.5 | 5,223.87 | 795 |
| March 23, 2026 | 5,128 | 5,224 | 5,224 | 5,352.84 | 5,128 | 3,970 |
| March 20, 2026 | 5,226 | 5,224 | 5,224 | 5,230 | 5,211 | 2,390 |
| March 19, 2026 | 5,212.82 | 5,208.5 | 5,208.5 | 5,212.82 | 5,208.5 | 2 |
| March 18, 2026 | 5,331.76 | 5,296 | 5,296 | 5,339 | 5,292.84 | 47 |
| March 17, 2026 | 5,321.42 | 5,313 | 5,313 | 5,327 | 5,313 | 297 |
| March 16, 2026 | 5,271 | 5,299 | 5,299 | 5,326 | 5,271 | 107 |
| March 13, 2026 | 5,295 | 5,312 | 5,312 | 5,327 | 5,292.61 | 491 |
| March 12, 2026 | 5,282.28 | 5,284 | 5,284 | 5,402 | 5,260.22 | 85 |
| March 11, 2026 | 5,277 | 5,309 | 5,309 | 5,320.37 | 5,277 | 4 |
| March 10, 2026 | 5,328.19 | 5,342 | 5,342 | 5,345.8 | 5,308.7 | 91 |
| March 09, 2026 | 5,287 | 5,278.5 | 5,278.5 | 5,287 | 5,258.8 | 43 |
| March 06, 2026 | 5,393.95 | 5,308 | 5,308 | 5,395 | 5,305 | 3,046 |
| March 05, 2026 | 5,426.76 | 5,389.5 | 5,389.5 | 5,426.76 | 5,389.5 | 8 |
| March 04, 2026 | 5,398 | 5,442.5 | 5,442.5 | 5,442.5 | 5,398 | 759 |
| March 03, 2026 | 5,448.91 | 5,404 | 5,404 | 5,455 | 5,388.76 | 12 |
| March 02, 2026 | 5,383 | 5,447 | 5,447 | 5,473 | 5,383 | 40 |
| February 27, 2026 | 5,336 | 5,409 | 5,409 | 5,409 | 5,336 | 105 |
| February 26, 2026 | 5,368.41 | 5,361 | 5,361 | 5,368.41 | 5,337.85 | 213 |
| February 25, 2026 | 5,328 | 5,349 | 5,349 | 5,350 | 5,328 | 229 |
| February 24, 2026 | 5,297.23 | 5,298 | 5,298 | 5,299 | 5,297.23 | 40 |
| February 23, 2026 | 5,317 | 5,292.5 | 5,292.5 | 5,334 | 5,292.5 | 1,149 |
| February 20, 2026 | 5,359.03 | 5,312.5 | 0 | 5,388 | 5,303.84 | 1,426 |
| February 19, 2026 | 5,330.74 | 5,325 | 0 | 5,333.61 | 5,316.18 | 849 |
| February 18, 2026 | 5,305.67 | 5,320 | 0 | 5,320 | 5,298.43 | 89 |
| February 17, 2026 | 5,287 | 5,295.5 | 0 | 5,331 | 5,260 | 786 |
| February 16, 2026 | 5,258 | 5,246 | 0 | 5,270 | 5,246 | 295 |
| February 13, 2026 | 5,224 | 5,258.5 | 0 | 5,258.5 | 5,223 | 41 |
| February 12, 2026 | 5,317.4 | 5,268.5 | 0 | 5,318 | 5,268.5 | 688 |
| February 11, 2026 | 5,307 | 5,305.5 | 0 | 5,307 | 5,252.88 | 269 |
| February 10, 2026 | 5,286.81 | 5,275.5 | 0 | 5,299.82 | 5,275.5 | 64 |
| February 09, 2026 | 5,338 | 5,240 | 0 | 5,338 | 5,240 | 116 |
| February 06, 2026 | 5,233.13 | 5,330 | 0 | 5,330 | 5,222 | 656 |
| February 05, 2026 | 5,188.84 | 5,210 | 0 | 5,215.8 | 5,188.84 | 203 |
| February 04, 2026 | 5,163 | 5,131 | 0 | 5,186.69 | 5,131 | 66 |
| February 03, 2026 | 5,186 | 5,172 | 0 | 5,186 | 5,151 | 232 |
| February 02, 2026 | 5,026 | 5,130 | 0 | 5,137 | 5,026 | 107 |
| January 30, 2026 | 5,063.84 | 5,048 | 0 | 5,069.84 | 5,048 | 17 |
| January 29, 2026 | 5,038.22 | 5,037.5 | 0 | 5,049.76 | 5,037.5 | 45 |
| January 28, 2026 | 5,028 | 5,029.5 | 0 | 5,032 | 5,015.26 | 985 |
| January 27, 2026 | 5,021.87 | 5,008.5 | 0 | 5,021.87 | 4,997.84 | 4,324 |
| January 26, 2026 | 5,011 | 5,004 | 0 | 5,013.84 | 5,001.14 | 28 |
| January 23, 2026 | 5,083 | 5,028 | 0 | 5,083 | 5,028 | 59 |
| January 22, 2026 | 5,135 | 5,087 | 0 | 5,143.95 | 5,087 | 227 |
| January 21, 2026 | 5,083 | 5,106 | 0 | 5,106 | 5,072.91 | 226 |
| January 20, 2026 | 5,032 | 5,103.5 | 0 | 5,111 | 5,032 | 726 |
| January 19, 2026 | 5,117 | 5,107 | 0 | 5,118.61 | 5,103.28 | 3,371 |
| January 16, 2026 | 5,196.7 | 5,166 | 0 | 5,196.7 | 5,145.16 | 5,597 |
| January 15, 2026 | 5,174 | 5,192 | 0 | 5,192 | 5,147 | 15 |
| January 14, 2026 | 5,133 | 5,109 | 0 | 5,133 | 5,094.85 | 3,293 |
| January 13, 2026 | 5,163 | 5,130 | 0 | 5,163 | 5,115.74 | 3,018 |
| January 12, 2026 | 5,073.27 | 5,106 | 0 | 5,114 | 5,073.27 | 620 |
| January 09, 2026 | 5,124 | 5,115 | 0 | 5,180 | 5,086 | 192 |
